Skip to main content

Mohawk Industries (NY: MHK )

127.18 -0.88 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 127.65 129.47 126.74 127.18 655,449 -0.88(-0.69%)
Jul 23, 2024 126.06 128.38 125.33 128.06 801,250 +0.74(+0.58%)
Jul 22, 2024 128.97 129.44 125.62 127.32 1,078,905 -1.72(-1.33%)
Jul 19, 2024 130.97 131.87 128.55 129.04 573,711 -2.14(-1.63%)
Jul 18, 2024 132.27 136.40 130.61 131.18 852,719 -0.79(-0.60%)
Jul 17, 2024 131.06 133.32 129.95 131.97 706,993 -0.73(-0.55%)
Jul 16, 2024 128.85 132.96 128.85 132.70 871,923 +4.87(+3.81%)
Jul 15, 2024 126.69 129.30 126.13 127.83 803,874 +2.86(+2.29%)
Jul 12, 2024 122.09 126.40 122.00 124.97 833,953 +3.67(+3.03%)
Jul 11, 2024 116.15 121.62 115.35 121.30 1,131,685 +8.36(+7.40%)
Jul 10, 2024 110.95 113.96 110.95 112.94 850,890 +2.96(+2.69%)
Jul 09, 2024 111.64 111.83 109.90 109.98 610,786 -1.87(-1.67%)
Jul 08, 2024 110.30 111.92 109.97 111.85 685,556 +3.02(+2.77%)
Jul 05, 2024 109.64 110.17 107.88 108.83 983,143 -1.02(-0.93%)
Jul 03, 2024 111.05 111.50 109.72 109.85 230,475 -0.48(-0.44%)
Jul 02, 2024 109.29 111.30 109.17 110.33 556,620 +0.43(+0.39%)
Jul 01, 2024 113.92 114.17 109.77 109.90 821,490 -3.69(-3.25%)
Jun 28, 2024 108.30 113.91 108.12 113.59 1,281,876 +5.54(+5.13%)
Jun 27, 2024 106.50 108.24 106.41 108.05 548,912 +1.24(+1.16%)
Jun 26, 2024 108.53 108.53 105.99 106.81 1,213,435 +0.48(+0.45%)
Jun 25, 2024 112.13 112.13 104.88 106.33 1,060,860 -6.44(-5.71%)
Jun 24, 2024 113.06 113.95 112.55 112.77 663,745 -0.23(-0.20%)
Jun 21, 2024 111.49 113.09 110.66 113.00 1,043,701 +1.65(+1.48%)
Jun 20, 2024 111.22 112.14 110.55 111.35 372,376 -0.15(-0.13%)
Jun 18, 2024 111.74 113.31 111.39 111.50 541,738 -0.95(-0.84%)
Jun 17, 2024 111.61 113.40 110.64 112.45 516,484 +0.43(+0.38%)
Jun 14, 2024 111.76 112.54 110.90 112.02 600,914 -1.76(-1.55%)
Jun 13, 2024 115.05 115.53 112.89 113.78 463,693 -1.72(-1.49%)
Jun 12, 2024 117.31 119.30 114.86 115.50 708,603 +1.76(+1.55%)
Jun 11, 2024 116.64 116.98 112.97 113.74 984,279 -4.34(-3.68%)
Jun 10, 2024 116.06 118.35 115.05 118.08 760,712 +4.65(+4.10%)
Jun 07, 2024 113.38 114.97 113.22 113.43 575,194 -2.54(-2.19%)
Jun 06, 2024 117.47 117.47 115.36 115.97 417,541 -1.96(-1.66%)
Jun 05, 2024 116.46 117.98 114.67 117.93 557,462 +2.27(+1.96%)
Jun 04, 2024 119.62 120.54 115.63 115.66 858,315 -5.45(-4.50%)
Jun 03, 2024 122.68 122.68 119.75 121.11 467,918 -0.82(-0.67%)
May 31, 2024 119.49 122.08 119.33 121.93 660,811 +3.32(+2.80%)
May 30, 2024 117.23 118.71 117.00 118.61 679,355 +2.59(+2.23%)
May 29, 2024 114.20 116.11 114.20 116.02 460,784 +0.26(+0.22%)
May 28, 2024 116.56 116.74 114.90 115.76 568,270 -0.67(-0.58%)
May 24, 2024 116.88 116.88 115.75 116.43 310,464 +0.67(+0.58%)
May 23, 2024 117.82 117.82 114.49 115.76 535,641 -1.65(-1.41%)
May 22, 2024 118.69 119.57 116.92 117.41 610,643 -2.15(-1.80%)
May 21, 2024 118.66 119.60 117.22 119.56 705,462 +0.64(+0.54%)
May 20, 2024 120.64 120.64 118.58 118.92 622,285 -1.44(-1.20%)
May 17, 2024 121.02 121.12 120.15 120.36 480,339 -0.51(-0.42%)
May 16, 2024 122.56 123.11 120.84 120.87 421,692 -2.41(-1.95%)
May 15, 2024 125.53 126.62 123.24 123.28 761,639 +0.26(+0.21%)
May 14, 2024 122.61 123.33 121.46 123.02 695,233 +1.95(+1.61%)
May 13, 2024 120.77 122.83 120.77 121.07 394,518 +1.26(+1.05%)
May 10, 2024 119.92 120.22 118.82 119.81 469,831 +0.09(+0.08%)
May 09, 2024 118.30 119.78 117.83 119.72 412,563 +1.50(+1.27%)
May 08, 2024 117.45 118.30 117.23 118.22 497,443 +0.11(+0.09%)
May 07, 2024 118.58 118.58 117.38 118.11 524,561 +0.07(+0.06%)
May 06, 2024 118.17 118.56 116.89 118.04 584,402 +1.67(+1.44%)
May 03, 2024 118.57 120.47 115.85 116.37 431,400 +0.75(+0.65%)
May 02, 2024 116.50 116.50 113.51 115.62 480,140 +0.75(+0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.